- Stock Price
- Price History
- Dividends
- Dividend History
REDC Stock Price History - Repower Energy Development Corporation
Best Day (1Y)
₱7.25
April 20, 2026
Worst Day (1Y)
₱5.08
November 03, 2025
Average Volume (1Y)
6K
Daily Average
Most Traded (1Y)
268K
November 27, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | ₱6.82 | ₱6.85 | ₱6.82 | 1K shares | ₱10K | -₱0.03 | -0.44% |
| Apr 29, 2026 | ₱6.85 | ₱6.90 | ₱6.80 | 7K shares | ₱51K | -₱0.05 | -0.72% |
| Apr 28, 2026 | ₱6.90 | ₱6.99 | ₱6.85 | 10K shares | ₱67K | -₱0.09 | -1.29% |
| Apr 27, 2026 | ₱6.99 | ₱6.99 | ₱6.99 | 400 shares | ₱3K | ₱0.00 | 0.00% |
| Apr 24, 2026 | ₱6.99 | ₱7.00 | ₱6.99 | 2K shares | ₱12K | -₱0.01 | -0.14% |
| Apr 23, 2026 | ₱7.00 | ₱7.05 | ₱6.80 | 20K shares | ₱135K | -₱0.05 | -0.71% |
| Apr 22, 2026 | ₱7.05 | ₱7.05 | ₱7.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2026 | ₱7.05 | ₱7.25 | ₱6.95 | 2K shares | ₱14K | -₱0.19 | -2.76% |
| Apr 20, 2026 | ₱7.25 | ₱7.25 | ₱6.91 | 8K shares | ₱56K | ₱0.00 | 0.00% |
| Apr 17, 2026 | ₱7.25 | ₱7.25 | ₱7.00 | 18K shares | ₱126K | +₱0.15 | +2.11% |
| Apr 16, 2026 | ₱7.10 | ₱7.25 | ₱6.80 | 54K shares | ₱374K | +₱0.26 | +3.65% |
| Apr 15, 2026 | ₱6.85 | ₱6.85 | ₱6.38 | 67K shares | ₱449K | +₱0.37 | +5.38% |
| Apr 14, 2026 | ₱6.50 | ₱6.70 | ₱6.50 | 27K shares | ₱175K | -₱0.19 | -2.99% |
| Apr 13, 2026 | ₱6.70 | ₱6.70 | ₱6.70 | 100 shares | ₱670 | ₱0.00 | 0.00% |
| Apr 10, 2026 | ₱6.70 | ₱6.70 | ₱6.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 08, 2026 | ₱6.70 | ₱6.72 | ₱6.69 | 8K shares | ₱51K | +₱0.01 | +0.15% |
| Apr 07, 2026 | ₱6.69 | ₱6.69 | ₱6.51 | 5K shares | ₱32K | ₱0.00 | 0.00% |
| Apr 06, 2026 | ₱6.69 | ₱6.69 | ₱6.69 | 300 shares | ₱2K | ₱0.00 | 0.00% |
| Apr 01, 2026 | ₱6.69 | ₱6.69 | ₱6.69 | 2K shares | ₱11K | ₱0.00 | 0.00% |
| Mar 31, 2026 | ₱6.69 | ₱6.69 | ₱6.43 | 4K shares | ₱27K | +₱0.25 | +3.72% |
| Mar 30, 2026 | ₱6.45 | ₱6.45 | ₱6.43 | 100 shares | ₱645 | +₱0.02 | +0.31% |
| Mar 27, 2026 | ₱6.43 | ₱6.45 | ₱6.43 | 1K shares | ₱9K | ₱0.00 | 0.00% |
| Mar 26, 2026 | ₱6.43 | ₱6.45 | ₱6.43 | 1K shares | ₱7K | -₱0.02 | -0.31% |
| Mar 25, 2026 | ₱6.45 | ₱6.45 | ₱6.45 | 400 shares | ₱3K | ₱0.00 | 0.00% |
| Mar 24, 2026 | ₱6.45 | ₱6.45 | ₱6.45 | 100 shares | ₱645 | ₱0.00 | 0.00% |
| Mar 23, 2026 | ₱6.45 | ₱6.48 | ₱6.45 | 2K shares | ₱10K | -₱0.03 | -0.46% |
| Mar 19, 2026 | ₱6.48 | ₱6.55 | ₱6.45 | 8K shares | ₱53K | -₱0.07 | -1.07% |
| Mar 18, 2026 | ₱6.55 | ₱6.55 | ₱6.55 | 4K shares | ₱26K | ₱0.00 | 0.00% |
| Mar 17, 2026 | ₱6.55 | ₱6.55 | ₱6.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 16, 2026 | ₱6.55 | ₱6.55 | ₱6.50 | 7K shares | ₱43K | +₱0.05 | +0.77% |
| Mar 13, 2026 | ₱6.50 | ₱6.50 | ₱6.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2026 | ₱6.50 | ₱6.50 | ₱6.50 | 700 shares | ₱5K | ₱0.00 | 0.00% |
| Mar 11, 2026 | ₱6.50 | ₱6.50 | ₱6.45 | 400 shares | ₱3K | +₱0.05 | +0.78% |
| Mar 10, 2026 | ₱6.45 | ₱6.45 | ₱6.45 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 09, 2026 | ₱6.45 | ₱6.45 | ₱6.45 | 100 shares | ₱645 | ₱0.00 | 0.00% |
| Mar 06, 2026 | ₱6.45 | ₱6.45 | ₱6.45 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2026 | ₱6.45 | ₱6.50 | ₱6.33 | 4K shares | ₱25K | -₱0.05 | -0.77% |
| Mar 04, 2026 | ₱6.50 | ₱6.50 | ₱6.50 | 300 shares | ₱2K | ₱0.00 | 0.00% |
| Mar 03, 2026 | ₱6.50 | ₱6.50 | ₱6.30 | 3K shares | ₱18K | ₱0.00 | 0.00% |
| Mar 02, 2026 | ₱6.50 | ₱6.50 | ₱6.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2026 | ₱6.50 | ₱6.50 | ₱6.45 | 500 shares | ₱3K | +₱0.05 | +0.78% |
| Feb 26, 2026 | ₱6.45 | ₱6.55 | ₱6.45 | 2K shares | ₱12K | -₱0.10 | -1.53% |
| Feb 25, 2026 | ₱6.55 | ₱6.55 | ₱6.28 | 2K shares | ₱15K | +₱0.10 | +1.55% |
| Feb 24, 2026 | ₱6.45 | ₱6.45 | ₱6.45 | 100 shares | ₱645 | ₱0.00 | 0.00% |
| Feb 23, 2026 | ₱6.45 | ₱6.45 | ₱6.45 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2026 | ₱6.45 | ₱6.45 | ₱6.28 | 600 shares | ₱4K | ₱0.00 | 0.00% |
| Feb 19, 2026 | ₱6.45 | ₱6.45 | ₱6.45 | 2K shares | ₱10K | ₱0.00 | 0.00% |
| Feb 18, 2026 | ₱6.45 | ₱6.45 | ₱6.45 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 16, 2026 | ₱6.45 | ₱6.50 | ₱6.45 | 800 shares | ₱5K | -₱0.05 | -0.77% |
| Feb 13, 2026 | ₱6.50 | ₱6.50 | ₱6.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 12, 2026 | ₱6.50 | ₱6.50 | ₱6.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2026 | ₱6.50 | ₱6.50 | ₱6.31 | 400 shares | ₱3K | +₱0.20 | +3.01% |
| Feb 10, 2026 | ₱6.31 | ₱6.31 | ₱6.30 | 3K shares | ₱20K | +₱0.01 | +0.16% |
| Feb 09, 2026 | ₱6.30 | ₱6.40 | ₱6.30 | 6K shares | ₱38K | -₱0.10 | -1.56% |
| Feb 06, 2026 | ₱6.40 | ₱6.50 | ₱6.30 | 3K shares | ₱21K | +₱0.10 | +1.59% |
| Feb 05, 2026 | ₱6.30 | ₱6.30 | ₱6.30 | 5K shares | ₱32K | ₱0.00 | 0.00% |
| Feb 04, 2026 | ₱6.30 | ₱6.30 | ₱6.28 | 6K shares | ₱38K | ₱0.00 | 0.00% |
| Feb 03, 2026 | ₱6.30 | ₱6.30 | ₱6.30 | 10K shares | ₱63K | ₱0.00 | 0.00% |
| Feb 02, 2026 | ₱6.30 | ₱6.30 | ₱6.30 | 200 shares | ₱1K | ₱0.00 | 0.00% |
| Jan 30, 2026 | ₱6.30 | ₱6.30 | ₱6.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 29, 2026 | ₱6.30 | ₱6.30 | ₱6.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2026 | ₱6.30 | ₱6.40 | ₱6.25 | 9K shares | ₱56K | -₱0.10 | -1.56% |
| Jan 27, 2026 | ₱6.40 | ₱6.41 | ₱6.40 | 3K shares | ₱19K | -₱0.01 | -0.16% |
| Jan 26, 2026 | ₱6.41 | ₱6.41 | ₱6.41 | 3K shares | ₱17K | ₱0.00 | 0.00% |
| Jan 23, 2026 | ₱6.41 | ₱6.41 | ₱6.41 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2026 | ₱6.41 | ₱6.41 | ₱6.38 | 5K shares | ₱31K | +₱0.03 | +0.47% |
| Jan 21, 2026 | ₱6.38 | ₱6.38 | ₱6.38 | 2K shares | ₱13K | ₱0.00 | 0.00% |
| Jan 20, 2026 | ₱6.38 | ₱6.42 | ₱6.38 | 300 shares | ₱2K | -₱0.04 | -0.62% |
| Jan 19, 2026 | ₱6.42 | ₱6.55 | ₱6.42 | 6K shares | ₱40K | -₱0.13 | -1.98% |
| Jan 16, 2026 | ₱6.55 | ₱6.55 | ₱6.55 | 300 shares | ₱2K | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱6.55 | ₱6.55 | ₱6.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 14, 2026 | ₱6.55 | ₱6.55 | ₱6.50 | 4K shares | ₱27K | ₱0.00 | 0.00% |
| Jan 13, 2026 | ₱6.55 | ₱6.55 | ₱6.55 | 200 shares | ₱1K | ₱0.00 | 0.00% |
| Jan 12, 2026 | ₱6.55 | ₱6.65 | ₱6.55 | 1K shares | ₱7K | -₱0.10 | -1.50% |
| Jan 09, 2026 | ₱6.65 | ₱6.65 | ₱6.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 08, 2026 | ₱6.65 | ₱6.75 | ₱6.56 | 9K shares | ₱57K | -₱0.10 | -1.48% |
| Jan 07, 2026 | ₱6.75 | ₱6.75 | ₱6.56 | 3K shares | ₱20K | ₱0.00 | 0.00% |
| Jan 06, 2026 | ₱6.75 | ₱6.75 | ₱6.55 | 6K shares | ₱37K | ₱0.00 | 0.00% |
| Jan 05, 2026 | ₱6.75 | ₱6.75 | ₱6.75 | 200 shares | ₱1K | ₱0.00 | 0.00% |
| Jan 02, 2026 | ₱6.75 | ₱6.75 | ₱6.35 | 2K shares | ₱10K | +₱0.43 | +6.30% |
| Dec 29, 2025 | ₱6.35 | ₱6.35 | ₱6.35 | 6K shares | ₱35K | ₱0.00 | 0.00% |
| Dec 26, 2025 | ₱6.35 | ₱6.35 | ₱6.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱6.35 | ₱6.36 | ₱6.32 | 7K shares | ₱46K | ₱0.00 | 0.00% |
| Dec 22, 2025 | ₱6.35 | ₱6.35 | ₱6.35 | 6K shares | ₱39K | ₱0.00 | 0.00% |
| Dec 19, 2025 | ₱6.35 | ₱6.35 | ₱6.32 | 4K shares | ₱22K | +₱0.03 | +0.47% |
| Dec 18, 2025 | ₱6.32 | ₱6.32 | ₱6.32 | 1K shares | ₱7K | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱6.32 | ₱6.36 | ₱6.15 | 3K shares | ₱17K | +₱0.17 | +2.76% |
| Dec 16, 2025 | ₱6.15 | ₱6.25 | ₱6.15 | 16K shares | ₱100K | -₱0.10 | -1.60% |
| Dec 15, 2025 | ₱6.25 | ₱6.30 | ₱6.25 | 9K shares | ₱57K | -₱0.05 | -0.79% |
| Dec 12, 2025 | ₱6.30 | ₱6.32 | ₱6.20 | 23K shares | ₱141K | -₱0.02 | -0.32% |
| Dec 11, 2025 | ₱6.32 | ₱6.32 | ₱6.15 | 11K shares | ₱66K | -₱0.18 | -2.77% |
| Dec 10, 2025 | ₱6.50 | ₱6.50 | ₱6.01 | 7K shares | ₱44K | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱6.50 | ₱6.60 | ₱6.50 | 26K shares | ₱171K | -₱0.10 | -1.52% |
| Dec 05, 2025 | ₱6.60 | ₱6.98 | ₱6.50 | 19K shares | ₱123K | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱6.60 | ₱6.70 | ₱6.60 | 19K shares | ₱123K | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱6.60 | ₱6.92 | ₱6.60 | 34K shares | ₱230K | -₱0.30 | -4.62% |
| Dec 02, 2025 | ₱6.92 | ₱7.00 | ₱6.86 | 13K shares | ₱91K | +₱0.01 | +0.14% |
| Dec 01, 2025 | ₱6.91 | ₱7.50 | ₱6.36 | 56K shares | ₱372K | +₱0.60 | +8.65% |
| Nov 28, 2025 | ₱6.36 | ₱6.38 | ₱5.98 | 107K shares | ₱668K | +₱0.40 | +6.35% |
| Nov 27, 2025 | ₱5.98 | ₱6.00 | ₱5.23 | 268K shares | ₱1.44 Million | +₱0.86 | +14.34% |
| Nov 26, 2025 | ₱5.23 | ₱5.23 | ₱5.20 | 5K shares | ₱27K | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱5.23 | ₱5.23 | ₱5.23 | 100 shares | ₱523 | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱5.23 | ₱5.23 | ₱5.23 | 1K shares | ₱6K | +₱0.01 | +0.19% |
| Nov 21, 2025 | ₱5.22 | ₱5.22 | ₱5.14 | 8K shares | ₱42K | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱5.22 | ₱5.23 | ₱5.17 | 4K shares | ₱18K | -₱0.01 | -0.19% |
| Nov 19, 2025 | ₱5.23 | ₱5.23 | ₱5.07 | 11K shares | ₱59K | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱5.23 | ₱5.23 | ₱5.18 | 1K shares | ₱7K | +₱0.05 | +0.97% |
| Nov 17, 2025 | ₱5.18 | ₱5.18 | ₱5.07 | 3K shares | ₱15K | -₱0.05 | -0.96% |
| Nov 14, 2025 | ₱5.23 | ₱5.24 | ₱5.23 | 2K shares | ₱10K | -₱0.01 | -0.19% |
| Nov 13, 2025 | ₱5.24 | ₱5.24 | ₱5.24 | 9K shares | ₱46K | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱5.24 | ₱5.29 | ₱5.15 | 4K shares | ₱22K | +₱0.09 | +1.75% |
| Nov 11, 2025 | ₱5.15 | ₱5.17 | ₱5.02 | 9K shares | ₱45K | -₱0.02 | -0.39% |
| Nov 10, 2025 | ₱5.17 | ₱5.17 | ₱5.10 | 11K shares | ₱54K | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱5.17 | ₱5.17 | ₱5.09 | 3K shares | ₱13K | +₱0.02 | +0.39% |
| Nov 04, 2025 | ₱5.15 | ₱5.15 | ₱5.04 | 4K shares | ₱20K | +₱0.07 | +1.38% |
| Nov 03, 2025 | ₱5.08 | ₱5.20 | ₱5.05 | 9K shares | ₱47K | -₱0.22 | -4.33% |
| Oct 30, 2025 | ₱5.31 | ₱5.31 | ₱5.31 | 200 shares | ₱1K | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱5.31 | ₱5.31 | ₱5.31 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱5.31 | ₱5.31 | ₱5.25 | 1K shares | ₱5K | +₱0.06 | +1.14% |
| Oct 27, 2025 | ₱5.25 | ₱5.25 | ₱5.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱5.25 | ₱5.25 | ₱5.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱5.25 | ₱5.25 | ₱5.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱5.25 | ₱5.25 | ₱5.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱5.25 | ₱5.31 | ₱5.06 | 6K shares | ₱28K | -₱0.06 | -1.13% |
| Oct 20, 2025 | ₱5.31 | ₱5.31 | ₱5.31 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱5.31 | ₱5.31 | ₱5.31 | 1K shares | ₱6K | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱5.31 | ₱5.31 | ₱5.31 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱5.31 | ₱5.31 | ₱5.27 | 1K shares | ₱5K | +₱0.04 | +0.76% |
| Oct 14, 2025 | ₱5.27 | ₱5.32 | ₱5.27 | 400 shares | ₱2K | -₱0.05 | -0.94% |
| Oct 13, 2025 | ₱5.32 | ₱5.32 | ₱5.32 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱5.32 | ₱5.32 | ₱5.32 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱5.32 | ₱5.32 | ₱5.32 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱5.32 | ₱5.32 | ₱5.32 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱5.32 | ₱5.32 | ₱5.32 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱5.32 | ₱5.34 | ₱5.03 | 8K shares | ₱39K | -₱0.02 | -0.37% |
| Oct 03, 2025 | ₱5.34 | ₱5.34 | ₱5.34 | 100 shares | ₱534 | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱5.34 | ₱5.37 | ₱5.30 | 8K shares | ₱43K | -₱0.03 | -0.56% |
| Oct 01, 2025 | ₱5.37 | ₱5.38 | ₱5.37 | 300 shares | ₱2K | -₱0.01 | -0.19% |
| Sep 30, 2025 | ₱5.38 | ₱5.38 | ₱5.03 | 12K shares | ₱64K | +₱0.17 | +3.07% |
| Sep 29, 2025 | ₱5.22 | ₱5.22 | ₱5.22 | 10K shares | ₱53K | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱5.22 | ₱5.22 | ₱5.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱5.22 | ₱5.27 | ₱5.05 | 5K shares | ₱24K | -₱0.05 | -0.95% |
| Sep 24, 2025 | ₱5.27 | ₱5.27 | ₱5.27 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱5.27 | ₱5.27 | ₱5.27 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱5.27 | ₱5.27 | ₱5.25 | 7K shares | ₱37K | +₱0.04 | +0.76% |
| Sep 19, 2025 | ₱5.23 | ₱5.23 | ₱5.23 | 200 shares | ₱1K | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱5.23 | ₱5.23 | ₱5.23 | 100 shares | ₱523 | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱5.23 | ₱5.27 | ₱5.23 | 100 shares | ₱523 | -₱0.04 | -0.76% |
| Sep 16, 2025 | ₱5.27 | ₱5.27 | ₱5.26 | 3K shares | ₱16K | +₱0.01 | +0.19% |
| Sep 15, 2025 | ₱5.26 | ₱5.26 | ₱5.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱5.26 | ₱5.26 | ₱5.20 | 1K shares | ₱5K | +₱0.06 | +1.15% |
| Sep 11, 2025 | ₱5.20 | ₱5.20 | ₱5.15 | 2K shares | ₱8K | +₱0.05 | +0.97% |
| Sep 10, 2025 | ₱5.15 | ₱5.15 | ₱5.07 | 4K shares | ₱18K | +₱0.05 | +0.98% |
| Sep 09, 2025 | ₱5.10 | ₱5.24 | ₱5.10 | 2K shares | ₱10K | -₱0.14 | -2.67% |
| Sep 08, 2025 | ₱5.24 | ₱5.24 | ₱5.24 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱5.24 | ₱5.24 | ₱5.24 | 1K shares | ₱5K | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱5.24 | ₱5.24 | ₱5.12 | 2K shares | ₱8K | -₱0.02 | -0.38% |
| Sep 03, 2025 | ₱5.26 | ₱5.27 | ₱5.05 | 8K shares | ₱40K | +₱0.01 | +0.19% |
| Sep 02, 2025 | ₱5.25 | ₱5.25 | ₱5.25 | 200 shares | ₱1K | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱5.25 | ₱5.27 | ₱5.21 | 2K shares | ₱13K | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱5.25 | ₱5.34 | ₱5.25 | 4K shares | ₱20K | -₱0.09 | -1.69% |
| Aug 28, 2025 | ₱5.34 | ₱5.34 | ₱5.30 | 2K shares | ₱8K | +₱0.04 | +0.75% |
| Aug 27, 2025 | ₱5.30 | ₱5.30 | ₱5.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱5.30 | ₱5.35 | ₱5.30 | 100 shares | ₱530 | -₱0.05 | -0.93% |
| Aug 22, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱5.35 | ₱5.38 | ₱5.34 | 3K shares | ₱16K | +₱0.01 | +0.19% |
| Aug 19, 2025 | ₱5.34 | ₱5.34 | ₱5.34 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱5.34 | ₱5.34 | ₱5.32 | 2K shares | ₱10K | +₱0.02 | +0.38% |
| Aug 15, 2025 | ₱5.32 | ₱5.35 | ₱5.32 | 1K shares | ₱5K | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱5.32 | ₱5.32 | ₱5.32 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱5.32 | ₱5.32 | ₱5.32 | 2K shares | ₱8K | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱5.32 | ₱5.40 | ₱5.20 | 36K shares | ₱186K | +₱0.12 | +2.31% |
| Aug 11, 2025 | ₱5.20 | ₱5.20 | ₱5.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱5.20 | ₱5.20 | ₱5.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱5.20 | ₱5.20 | ₱5.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱5.20 | ₱5.20 | ₱5.18 | 500 shares | ₱3K | +₱0.02 | +0.39% |
| Aug 05, 2025 | ₱5.18 | ₱5.19 | ₱5.18 | 3K shares | ₱13K | -₱0.01 | -0.19% |
| Aug 04, 2025 | ₱5.19 | ₱5.19 | ₱5.19 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱5.19 | ₱5.19 | ₱5.19 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱5.19 | ₱5.19 | ₱5.19 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱5.19 | ₱5.19 | ₱5.19 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱5.19 | ₱5.19 | ₱5.19 | 1K shares | ₱6K | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱5.19 | ₱5.20 | ₱5.19 | 300 shares | ₱2K | -₱0.01 | -0.19% |
| Jul 25, 2025 | ₱5.20 | ₱5.20 | ₱5.05 | 8K shares | ₱40K | +₱0.03 | +0.58% |
| Jul 24, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 2K shares | ₱8K | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱5.17 | ₱5.17 | ₱5.15 | 3K shares | ₱16K | +₱0.01 | +0.19% |
| Jul 18, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 500 shares | ₱3K | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱5.16 | ₱5.16 | ₱5.04 | 8K shares | ₱41K | +₱0.01 | +0.19% |
| Jul 11, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 1K shares | ₱5K | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 900 shares | ₱5K | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱5.15 | ₱5.16 | ₱5.15 | 500 shares | ₱3K | -₱0.01 | -0.19% |
| Jul 07, 2025 | ₱5.16 | ₱5.16 | ₱5.04 | 3K shares | ₱13K | +₱0.01 | +0.19% |
| Jul 04, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 2K shares | ₱11K | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱5.15 | ₱5.16 | ₱5.15 | 2K shares | ₱10K | -₱0.01 | -0.19% |
| Jul 02, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱5.16 | ₱5.16 | ₱5.15 | 3K shares | ₱13K | +₱0.01 | +0.19% |
| Jun 30, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱5.15 | ₱5.16 | ₱5.15 | 300 shares | ₱2K | -₱0.01 | -0.19% |
| Jun 25, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱5.16 | ₱5.16 | ₱5.10 | 9K shares | ₱44K | +₱0.06 | +1.18% |
| Jun 23, 2025 | ₱5.10 | ₱5.14 | ₱5.10 | 1K shares | ₱5K | -₱0.04 | -0.78% |
| Jun 20, 2025 | ₱5.14 | ₱5.14 | ₱5.14 | 100 shares | ₱514 | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱5.14 | ₱5.15 | ₱5.02 | 11K shares | ₱55K | -₱0.01 | -0.19% |
| Jun 18, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 3K shares | ₱13K | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱5.15 | ₱5.15 | ₱5.14 | 5K shares | ₱23K | +₱0.01 | +0.19% |
| Jun 16, 2025 | ₱5.14 | ₱5.14 | ₱5.14 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱5.14 | ₱5.14 | ₱5.14 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱5.14 | ₱5.14 | ₱5.12 | 17K shares | ₱87K | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱5.14 | ₱5.14 | ₱5.14 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱5.14 | ₱5.14 | ₱5.14 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱5.14 | ₱5.14 | ₱5.14 | 7K shares | ₱36K | -₱0.01 | -0.19% |
| Jun 04, 2025 | ₱5.15 | ₱5.15 | ₱5.10 | 7K shares | ₱36K | +₱0.05 | +0.98% |
| Jun 03, 2025 | ₱5.10 | ₱5.14 | ₱5.02 | 3K shares | ₱13K | -₱0.04 | -0.78% |
| Jun 02, 2025 | ₱5.14 | ₱5.14 | ₱5.14 | 100 shares | ₱514 | ₱0.00 | 0.00% |
| May 30, 2025 | ₱5.14 | ₱5.14 | ₱5.02 | 2K shares | ₱11K | ₱0.00 | 0.00% |
| May 29, 2025 | ₱5.14 | ₱5.14 | ₱5.14 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2025 | ₱5.14 | ₱5.16 | ₱5.14 | 3K shares | ₱16K | ₱0.00 | 0.00% |
| May 27, 2025 | ₱5.14 | ₱5.14 | ₱5.14 | 100 shares | ₱514 | ₱0.00 | 0.00% |
| May 26, 2025 | ₱5.14 | ₱5.14 | ₱5.14 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 23, 2025 | ₱5.14 | ₱5.16 | ₱5.14 | 11K shares | ₱54K | -₱0.02 | -0.39% |
| May 22, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 2K shares | ₱8K | ₱0.00 | 0.00% |
| May 21, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 9K shares | ₱45K | ₱0.00 | 0.00% |
| May 19, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 200 shares | ₱1K | ₱0.00 | 0.00% |
| May 14, 2025 | ₱5.16 | ₱5.17 | ₱5.03 | 4K shares | ₱18K | -₱0.01 | -0.19% |
| May 13, 2025 | ₱5.17 | ₱5.17 | ₱5.16 | 5K shares | ₱27K | +₱0.01 | +0.19% |
| May 09, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 08, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 500 shares | ₱3K | ₱0.00 | 0.00% |
| May 07, 2025 | ₱5.16 | ₱5.16 | ₱5.02 | 14K shares | ₱69K | ₱0.00 | 0.00% |
| May 06, 2025 | ₱5.16 | ₱5.17 | ₱5.16 | 1K shares | ₱5K | -₱0.01 | -0.19% |
| May 05, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 02, 2025 | ₱5.17 | ₱5.17 | ₱5.16 | 1K shares | ₱6K | +₱0.01 | +0.19% |
This historical data puts the recent movement of the REDC stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where REDC sits within its recent range.
Price & Volume Charts
Visual representation of REDC historical performance for the selected period
Historical Price Chart
The chart displays REDC closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in REDC price history for the selected period
Apr
2026
April 20, 2026
Highest Price
₱7.25
Peak price of ₱7.25 reached during this period, representing the stock's maximum value, with 8K shares traded
Dec
2025
December 03, 2025
Biggest Daily Loss
₱6.60
(-4.62%)
Single-day loss of -4.62% with ₱0.30 price decrease, the largest percentage drop in this period, with 34K shares traded during the decline
Nov
2025
November 27, 2025
Biggest Daily Gain
₱5.98
(+14.34%)
Single-day gain of 14.34% with ₱0.86 price increase, the largest percentage rise in this period, with 268K shares changing hands
Nov
2025
November 27, 2025
Highest Trading Volume
₱5.98
268K Shares (₱1.60M total value)
Most actively traded day with 268K shares (₱1.60M total value) at ₱5.98 per share, indicating peak investor activity
Nov
2025
November 03, 2025
Lowest Price
₱5.08
Lowest price of ₱5.08 recorded, marking the period's minimum valuation, with a -4.33% decline on that day
Historical Insights
Statistical analysis of REDC price movements for the selected period
Long-Term Trend (MA200)
Bullish
REDC is trading 15.79% above the 200-day Moving Average (₱5.89). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
REDC showed moderate volatility with a standard deviation of 1.55% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from May 01, 2025 to May 01, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, REDC recorded 50 positive days, 54 negative days, and 139 unchanged days, resulting in a win rate of 20.6% for the period.
Average Daily Change
+0.13%
The stock demonstrated an average daily change of +0.13%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱2.17
The trading range spread for REDC was ₱2.17, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to REDC by sector and industry.
Historical Price Data FAQs
Common questions about REDC stock price history page
What is the REDC stock price history page?
The REDC stock price history page provides comprehensive historical trading data for Repower Energy Development Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is REDC's 52-week trading range?
REDC has traded between ₱5.08 and ₱7.25 over the past 52 weeks for Repower Energy Development Corporation, representing a price range of 42.7%. Currently trading at ₱6.82, the stock is 34.3% above its 52-week low and 5.9% below its 52-week high.
How has REDC performed year-to-date (YTD)?
Year-to-date in 2026, REDC has gained 1.0% from ₱6.75 to ₱6.82 for Repower Energy Development Corporation. The stock reached a YTD high of ₱7.25 and a low of ₱6.30.
What is REDC's 50-day moving average (MA50)?
The 50-day moving average for Repower Energy Development Corporation (REDC) is ₱6.64. The stock is currently trading above this level at ₱6.82, which is 2.8% above the 50-day MA.
What is REDC's 200-day moving average (MA200)?
The 200-day moving average for Repower Energy Development Corporation (REDC) is ₱5.89. The stock is currently trading above this key long-term indicator at ₱6.82, which is 15.8% above the 200-day MA.